Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,113.73 -30.40 (-0.37%) Bitcoin USD
57,406.16 -3,875.12 (-6.32%) CMC Crypto 200
1,192.95 -146.12 (-10.91%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00160000 | 2024-05-01 10:31AM EDT | 2024-05-03 | 7.39 | 7.10 | 7.30 | +1.99 | +36.85% | 146 | 2,093 | 43.75% |
| GOOG240510C00160000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 7.65 | 7.65 | 7.85 | +1.35 | +21.43% | 142 | 637 | 31.69% |
| GOOG240517C00160000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 8.90 | 8.70 | 8.90 | +1.65 | +22.76% | 176 | 15,219 | 33.67% |
| GOOG240524C00160000 | 2024-05-01 9:42AM EDT | 2024-05-24 | 9.60 | 9.35 | 9.55 | +1.75 | +22.29% | 226 | 1,111 | 32.83% |
| GOOG240531C00160000 | 2024-05-01 10:12AM EDT | 2024-05-31 | 9.56 | 9.50 | 9.90 | +1.22 | +14.63% | 5 | 667 | 30.95% |
| GOOG240607C00160000 | 2024-05-01 9:36AM EDT | 2024-06-07 | 9.60 | 10.25 | 10.55 | +0.75 | +8.47% | 17 | 123 | 31.36% |
| GOOG240621C00160000 | 2024-05-01 10:40AM EDT | 2024-06-21 | 11.25 | 11.20 | 11.40 | +1.32 | +13.29% | 173 | 14,210 | 30.53% |
| GOOG240719C00160000 | 2024-05-01 10:24AM EDT | 2024-07-19 | 13.15 | 12.90 | 13.05 | +0.82 | +6.65% | 34 | 3,669 | 30.33% |
| GOOG240920C00160000 | 2024-05-01 10:12AM EDT | 2024-09-20 | 16.70 | 16.85 | 17.10 | +0.25 | +1.52% | 276 | 18,876 | 32.95% |
| GOOG241018C00160000 | 2024-05-01 10:20AM EDT | 2024-10-18 | 18.35 | 18.25 | 18.75 | +0.62 | +3.50% | 4 | 1,058 | 33.92% |
| GOOG241115C00160000 | 2024-04-30 3:53PM EDT | 2024-11-15 | 19.21 | 20.15 | 20.55 | 0.00 | - | 9 | 617 | 35.26% |
| GOOG241220C00160000 | 2024-04-30 3:00PM EDT | 2024-12-20 | 20.60 | 21.65 | 21.90 | 0.00 | - | 13 | 3,219 | 35.16% |
| GOOG250117C00160000 | 2024-05-01 10:27AM EDT | 2025-01-17 | 23.01 | 22.75 | 23.00 | +0.81 | +3.65% | 1,005 | 11,353 | 35.26% |
| GOOG250321C00160000 | 2024-05-01 10:25AM EDT | 2025-03-21 | 25.77 | 25.35 | 25.70 | +1.08 | +4.37% | 17 | 2,377 | 36.14% |
| GOOG250620C00160000 | 2024-04-30 12:47PM EDT | 2025-06-20 | 28.85 | 27.35 | 30.15 | 0.00 | - | 3 | 3,087 | 38.49% |
| GOOG251219C00160000 | 2024-05-01 10:41AM EDT | 2025-12-19 | 35.45 | 33.20 | 36.00 | +1.37 | +4.02% | 5 | 811 | 39.33% |
| GOOG260116C00160000 | 2024-04-30 12:59PM EDT | 2026-01-16 | 35.25 | 35.65 | 36.10 | 0.00 | - | 14 | 2,257 | 38.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00160000 | 2024-05-01 10:39AM EDT | 2024-05-03 | 0.17 | 0.17 | 0.18 | -0.44 | -72.13% | 1,228 | 2,366 | 32.91% |
| GOOG240510P00160000 | 2024-05-01 10:42AM EDT | 2024-05-10 | 0.69 | 0.64 | 0.69 | -0.54 | -43.90% | 152 | 1,062 | 27.00% |
| GOOG240517P00160000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 1.48 | 1.50 | 1.55 | -0.74 | -33.33% | 116 | 11,706 | 29.03% |
| GOOG240524P00160000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 1.88 | 1.91 | 2.02 | -0.78 | -29.32% | 15 | 705 | 27.86% |
| GOOG240531P00160000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 2.41 | 2.11 | 2.28 | -0.46 | -16.03% | 57 | 342 | 26.11% |
| GOOG240607P00160000 | 2024-05-01 9:38AM EDT | 2024-06-07 | 2.90 | 2.49 | 2.66 | -0.10 | -3.33% | 2 | 152 | 25.66% |
| GOOG240621P00160000 | 2024-05-01 10:40AM EDT | 2024-06-21 | 3.30 | 3.30 | 3.40 | -0.70 | -17.50% | 81 | 2,062 | 25.30% |
| GOOG240719P00160000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 4.30 | 4.35 | 4.45 | -0.81 | -15.85% | 14 | 2,033 | 24.13% |
| GOOG240920P00160000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 7.10 | 7.10 | 7.20 | -0.40 | -5.33% | 35 | 3,130 | 25.15% |
| GOOG241018P00160000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 7.90 | 7.80 | 7.95 | -0.20 | -2.47% | 1 | 308 | 24.74% |
| GOOG241115P00160000 | 2024-04-30 3:24PM EDT | 2024-11-15 | 9.70 | 9.10 | 9.25 | +0.25 | +2.65% | 1 | 525 | 25.72% |
| GOOG241220P00160000 | 2024-04-30 12:45PM EDT | 2024-12-20 | 10.10 | 9.90 | 10.05 | 0.00 | - | 3 | 232 | 25.30% |
| GOOG250117P00160000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 10.28 | 10.40 | 10.60 | 0.00 | - | 92 | 3,259 | 24.93% |
| GOOG250321P00160000 | 2024-04-29 9:42AM EDT | 2025-03-21 | 10.80 | 11.60 | 12.30 | 0.00 | - | 1 | 322 | 25.22% |
| GOOG250620P00160000 | 2024-04-30 12:40PM EDT | 2025-06-20 | 14.00 | 13.85 | 14.85 | 0.00 | - | 3 | 303 | 26.04% |
| GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.52 | 16.75 | 17.30 | 0.00 | - | 1 | 259 | 24.72% |
| GOOG260116P00160000 | 2024-04-30 3:09PM EDT | 2026-01-16 | 17.60 | 17.10 | 18.00 | 0.00 | - | 2 | 307 | 25.00% |
© 2024 Yahoo. All rights reserved.